Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-05-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $5.49 | $5.49 | 58,500 | — | — |
| 2002-12-30 | $5.20 | $5.20 | 15,000 | — | — |
| 2002-12-27 | $5.45 | $5.45 | 12,500 | — | — |
| 2002-12-26 | $5.44 | $5.44 | 5,900 | — | — |
| 2002-12-24 | $5.10 | $5.10 | 10,000 | — | — |
| 2002-12-23 | $4.92 | $4.92 | 23,200 | — | — |
| 2002-12-20 | $4.87 | $4.87 | 17,400 | — | — |
| 2002-12-19 | $4.94 | $4.94 | 11,900 | — | — |
| 2002-12-18 | $4.88 | $4.88 | 18,900 | — | — |
| 2002-12-17 | $4.94 | $4.94 | 12,500 | — | — |
| 2002-12-16 | $4.78 | $4.78 | 16,400 | — | — |
| 2002-12-13 | $4.83 | $4.83 | 8,900 | — | — |
| 2002-12-12 | $4.75 | $4.75 | 12,300 | — | — |
| 2002-12-11 | $4.59 | $4.59 | 29,900 | — | — |
| 2002-12-10 | $4.60 | $4.60 | 5,400 | — | — |
| 2002-12-09 | $4.61 | $4.61 | 10,500 | — | — |
| 2002-12-06 | $4.99 | $4.99 | 7,100 | — | — |
| 2002-12-05 | $4.95 | $4.95 | 3,500 | — | — |
| 2002-12-04 | $4.89 | $4.89 | 7,100 | — | — |
| 2002-12-03 | $5.05 | $5.05 | 4,000 | — | — |
| 2002-12-02 | $5.12 | $5.12 | 5,400 | — | — |
| 2002-11-29 | $5.05 | $5.05 | 6,700 | — | — |
| 2002-11-27 | $5.25 | $5.25 | 13,400 | — | — |
| 2002-11-26 | $5.12 | $5.12 | 40,600 | — | — |
| 2002-11-25 | $5.11 | $5.11 | 60,300 | — | — |
| 2002-11-22 | $4.98 | $4.98 | 23,600 | — | — |
| 2002-11-21 | $4.55 | $4.55 | 33,500 | — | — |
| 2002-11-20 | $4.25 | $4.25 | 23,000 | — | — |
| 2002-11-19 | $4.69 | $4.69 | 11,100 | — | — |
| 2002-11-18 | $4.93 | $4.93 | 23,800 | — | — |
| 2002-11-15 | $5.00 | $5.00 | 9,300 | — | — |
| 2002-11-14 | $4.90 | $4.90 | 14,200 | — | — |
| 2002-11-13 | $4.79 | $4.79 | 6,500 | — | — |
| 2002-11-12 | $4.44 | $4.44 | 6,300 | — | — |
| 2002-11-11 | $4.30 | $4.30 | 2,700 | — | — |
| 2002-11-08 | $4.42 | $4.42 | 5,100 | — | — |
| 2002-11-07 | $4.40 | $4.40 | 10,600 | — | — |
| 2002-11-06 | $4.35 | $4.35 | 21,200 | — | — |
| 2002-11-05 | $3.95 | $3.95 | 5,300 | — | — |
| 2002-11-04 | $3.96 | $3.96 | 64,700 | — | — |
| 2002-11-01 | $3.80 | $3.80 | 19,300 | — | — |
| 2002-10-31 | $3.80 | $3.80 | 20,500 | — | — |
| 2002-10-30 | $4.16 | $4.16 | 17,400 | — | — |
| 2002-10-29 | $4.15 | $4.15 | 10,200 | — | — |
| 2002-10-28 | $4.30 | $4.30 | 18,700 | — | — |
| 2002-10-25 | $4.75 | $4.75 | 6,500 | — | — |
| 2002-10-24 | $4.48 | $4.48 | 28,600 | — | — |
| 2002-10-23 | $4.65 | $4.65 | 26,100 | — | — |
| 2002-10-22 | $4.30 | $4.30 | 35,400 | — | — |
| 2002-10-21 | $4.15 | $4.15 | 91,200 | — | — |
| 2002-10-18 | $3.65 | $3.65 | 32,800 | — | — |
| 2002-10-17 | $3.70 | $3.70 | 106,700 | — | — |
| 2002-10-16 | $3.56 | $3.56 | 45,300 | — | — |
| 2002-10-15 | $3.59 | $3.59 | 5,900 | — | — |
| 2002-10-14 | $3.51 | $3.51 | 57,100 | — | — |
| 2002-10-11 | $3.65 | $3.65 | 149,900 | — | — |
| 2002-10-10 | $3.41 | $3.41 | 133,400 | — | — |
| 2002-10-09 | $3.15 | $3.15 | 62,500 | — | — |
| 2002-10-08 | $3.39 | $3.39 | 38,500 | — | — |
| 2002-10-07 | $3.14 | $3.14 | 25,700 | — | — |
| 2002-10-04 | $3.40 | $3.40 | 33,100 | — | — |
| 2002-10-03 | $4.00 | $4.00 | 3,400 | — | — |
| 2002-10-02 | $4.17 | $4.17 | 3,500 | — | — |
| 2002-10-01 | $4.19 | $4.19 | 9,500 | — | — |
| 2002-09-30 | $4.30 | $4.30 | 25,800 | — | — |
| 2002-09-27 | $4.35 | $4.35 | 24,000 | — | — |
| 2002-09-26 | $4.75 | $4.75 | 5,100 | — | — |
| 2002-09-25 | $4.50 | $4.50 | 9,900 | — | — |
| 2002-09-24 | $4.23 | $4.23 | 9,400 | — | — |
| 2002-09-23 | $4.45 | $4.45 | 9,900 | — | — |
| 2002-09-20 | $4.65 | $4.65 | 32,100 | — | — |
| 2002-09-19 | $4.50 | $4.50 | 11,400 | — | — |
| 2002-09-18 | $5.00 | $5.00 | 30,600 | — | — |
| 2002-09-17 | $5.05 | $5.05 | 5,300 | — | — |
| 2002-09-16 | $5.24 | $5.24 | 2,700 | — | — |
| 2002-09-13 | $5.23 | $5.23 | 4,200 | — | — |
| 2002-09-12 | $5.10 | $5.10 | 7,800 | — | — |
| 2002-09-11 | $5.37 | $5.37 | 14,400 | — | — |
| 2002-09-10 | $5.94 | $5.94 | 3,300 | — | — |
| 2002-09-09 | $5.75 | $5.75 | 2,500 | — | — |
| 2002-09-06 | $5.70 | $5.70 | 7,600 | — | — |
| 2002-09-05 | $5.35 | $5.35 | 4,400 | — | — |
| 2002-09-04 | $5.40 | $5.40 | 9,000 | — | — |
| 2002-09-03 | $5.15 | $5.15 | 6,400 | — | — |
| 2002-08-30 | $5.60 | $5.60 | 4,300 | — | — |
| 2002-08-29 | $5.60 | $5.60 | 12,200 | — | — |
| 2002-08-28 | $5.64 | $5.64 | 6,300 | — | — |
| 2002-08-27 | $5.80 | $5.80 | 3,400 | — | — |
| 2002-08-26 | $5.90 | $5.90 | 15,100 | — | — |
| 2002-08-23 | $5.49 | $5.49 | 14,600 | — | — |
| 2002-08-22 | $5.75 | $5.75 | 47,500 | — | — |
| 2002-08-21 | $5.65 | $5.65 | 20,400 | — | — |
| 2002-08-20 | $6.00 | $6.00 | 4,400 | — | — |
| 2002-08-19 | $6.15 | $6.15 | 9,600 | — | — |
| 2002-08-16 | $6.05 | $6.05 | 5,400 | — | — |
| 2002-08-15 | $5.85 | $5.85 | 8,800 | — | — |
| 2002-08-14 | $5.60 | $5.60 | 8,100 | — | — |
| 2002-08-13 | $5.55 | $5.55 | 5,500 | — | — |
| 2002-08-12 | $5.87 | $5.87 | 4,000 | — | — |
| 2002-08-09 | $6.10 | $6.10 | 7,500 | — | — |
| 2002-08-08 | $6.25 | $6.25 | 5,000 | — | — |
| 2002-08-07 | $6.05 | $6.05 | 5,000 | — | — |
| 2002-08-06 | $5.70 | $5.70 | 11,700 | — | — |
| 2002-08-05 | $5.10 | $5.10 | 12,000 | — | — |
| 2002-08-02 | $5.55 | $5.55 | 22,700 | — | — |
| 2002-08-01 | $5.99 | $5.99 | 9,700 | — | — |
| 2002-07-31 | $6.16 | $6.16 | 15,200 | — | — |
| 2002-07-30 | $6.41 | $6.41 | 14,800 | — | — |
| 2002-07-29 | $6.55 | $6.55 | 45,400 | — | — |
| 2002-07-26 | $6.40 | $6.40 | 67,000 | — | — |
| 2002-07-25 | $6.59 | $6.59 | 17,100 | — | — |
| 2002-07-24 | $6.70 | $6.70 | 20,100 | — | — |
| 2002-07-23 | $6.45 | $6.45 | 40,400 | — | — |
| 2002-07-22 | $6.85 | $6.85 | 29,600 | — | — |
| 2002-07-19 | $6.93 | $6.93 | 36,500 | — | — |
| 2002-07-18 | $7.00 | $7.00 | 37,200 | — | — |
| 2002-07-17 | $7.25 | $7.25 | 52,200 | — | — |
| 2002-07-16 | $6.74 | $6.74 | 22,700 | — | — |
| 2002-07-15 | $6.61 | $6.61 | 12,800 | — | — |
| 2002-07-12 | $6.60 | $6.60 | 14,500 | — | — |
| 2002-07-11 | $6.45 | $6.45 | 16,100 | — | — |
| 2002-07-10 | $6.34 | $6.34 | 13,600 | — | — |
| 2002-07-09 | $6.15 | $6.15 | 19,700 | — | — |
| 2002-07-08 | $6.06 | $6.06 | 5,600 | — | — |
| 2002-07-05 | $6.34 | $6.34 | 1,100 | — | — |
| 2002-07-03 | $6.30 | $6.30 | 19,000 | — | — |
| 2002-07-02 | $6.40 | $6.40 | 22,500 | — | — |
| 2002-07-01 | $6.40 | $6.40 | 39,000 | — | — |
| 2002-06-28 | $6.30 | $6.30 | 130,700 | — | — |
| 2002-06-27 | $6.67 | $6.67 | 21,400 | — | — |
| 2002-06-26 | $6.60 | $6.60 | 30,300 | — | — |
| 2002-06-25 | $6.30 | $6.30 | 23,200 | — | — |
| 2002-06-24 | $6.45 | $6.45 | 14,700 | — | — |
| 2002-06-21 | $6.60 | $6.60 | 23,400 | — | — |
| 2002-06-20 | $6.70 | $6.70 | 8,100 | — | — |
| 2002-06-19 | $6.60 | $6.60 | 33,200 | — | — |
| 2002-06-18 | $6.65 | $6.65 | 23,900 | — | — |
| 2002-06-17 | $6.60 | $6.60 | 35,800 | — | — |
| 2002-06-14 | $6.08 | $6.08 | 35,300 | — | — |
| 2002-06-13 | $6.13 | $6.13 | 12,300 | — | — |
| 2002-06-12 | $6.59 | $6.59 | 23,100 | — | — |
| 2002-06-11 | $6.47 | $6.47 | 24,700 | — | — |
| 2002-06-10 | $6.86 | $6.86 | 37,600 | — | — |
| 2002-06-07 | $7.20 | $7.20 | 9,300 | — | — |
| 2002-06-06 | $7.20 | $7.20 | 33,600 | — | — |
| 2002-06-05 | $7.05 | $7.05 | 10,500 | — | — |
| 2002-06-04 | $6.95 | $6.95 | 11,000 | — | — |
| 2002-06-03 | $7.00 | $7.00 | 46,400 | — | — |
| 2002-05-31 | $7.18 | $7.18 | 20,300 | — | — |
| 2002-05-30 | $7.20 | $7.20 | 19,300 | — | — |
| 2002-05-29 | $7.40 | $7.40 | 32,300 | — | — |
| 2002-05-28 | $7.37 | $7.37 | 19,600 | — | — |
| 2002-05-24 | $7.34 | $7.34 | 12,100 | — | — |
| 2002-05-23 | $7.30 | $7.30 | 28,200 | — | — |
| 2002-05-22 | $7.28 | $7.28 | 21,100 | — | — |
| 2002-05-21 | $7.01 | $7.01 | 9,600 | — | — |
| 2002-05-20 | $7.20 | $7.20 | 13,600 | — | — |
| 2002-05-17 | $7.17 | $7.17 | 55,400 | — | — |
| 2002-05-16 | $7.16 | $7.16 | 11,900 | — | — |
| 2002-05-15 | $7.30 | $7.30 | 41,100 | — | — |
| 2002-05-14 | $7.19 | $7.19 | 15,200 | — | — |
| 2002-05-13 | $7.20 | $7.20 | 12,800 | — | — |
| 2002-05-10 | $6.82 | $6.82 | 11,300 | — | — |
| 2002-05-09 | $7.22 | $7.22 | 11,900 | — | — |
| 2002-05-08 | $7.06 | $7.06 | 28,000 | — | — |
| 2002-05-07 | $6.85 | $6.85 | 14,200 | — | — |
| 2002-05-06 | $7.00 | $7.00 | 8,200 | — | — |
| 2002-05-03 | $7.08 | $7.08 | 12,200 | — | — |
| 2002-05-02 | $7.29 | $7.29 | 23,000 | — | — |
| 2002-05-01 | $7.08 | $7.08 | 17,500 | — | — |
| 2002-04-30 | $7.15 | $7.15 | 25,800 | — | — |
| 2002-04-29 | $6.90 | $6.90 | 44,800 | — | — |
| 2002-04-26 | $6.85 | $6.85 | 15,800 | — | — |
| 2002-04-25 | $6.70 | $6.70 | 25,200 | — | — |
| 2002-04-24 | $6.41 | $6.41 | 49,700 | — | — |
| 2002-04-23 | $6.54 | $6.54 | 11,500 | — | — |
| 2002-04-22 | $6.50 | $6.50 | 8,300 | — | — |
| 2002-04-19 | $6.59 | $6.59 | 2,700 | — | — |
| 2002-04-18 | $6.60 | $6.60 | 16,400 | — | — |
| 2002-04-17 | $6.45 | $6.45 | 28,700 | — | — |
| 2002-04-16 | $6.92 | $6.92 | 34,500 | — | — |
| 2002-04-15 | $6.70 | $6.70 | 29,200 | — | — |
| 2002-04-12 | $6.98 | $6.98 | 24,700 | — | — |
| 2002-04-11 | $6.41 | $6.41 | 11,700 | — | — |
| 2002-04-10 | $6.50 | $6.50 | 83,800 | — | — |
| 2002-04-09 | $6.36 | $6.36 | 29,600 | — | — |
| 2002-04-08 | $6.27 | $6.27 | 24,600 | — | — |
| 2002-04-05 | $6.40 | $6.40 | 17,100 | — | — |
| 2002-04-04 | $6.58 | $6.58 | 39,400 | — | — |
| 2002-04-03 | $6.30 | $6.30 | 27,600 | — | — |
| 2002-04-02 | $6.95 | $6.95 | 24,100 | — | — |
| 2002-04-01 | $7.05 | $7.05 | 90,100 | — | — |
| 2002-03-28 | $7.00 | $7.00 | 85,800 | — | — |
| 2002-03-27 | $6.61 | $6.61 | 52,600 | — | — |
| 2002-03-26 | $6.10 | $6.10 | 40,100 | — | — |
| 2002-03-25 | $6.45 | $6.45 | 29,700 | — | — |
| 2002-03-22 | $7.00 | $7.00 | 68,900 | — | — |
| 2002-03-21 | $7.05 | $7.05 | 49,200 | — | — |
| 2002-03-20 | $6.41 | $6.41 | 13,400 | — | — |
| 2002-03-19 | $6.26 | $6.26 | 17,800 | — | — |
| 2002-03-18 | $6.10 | $6.10 | 28,500 | — | — |
| 2002-03-15 | $6.25 | $6.25 | 32,600 | — | — |
| 2002-03-14 | $6.26 | $6.26 | 16,400 | — | — |
| 2002-03-13 | $6.01 | $6.01 | 34,300 | — | — |
| 2002-03-12 | $6.15 | $6.15 | 23,600 | — | — |
| 2002-03-11 | $6.85 | $6.85 | 40,300 | — | — |
| 2002-03-08 | $7.13 | $7.13 | 24,000 | — | — |
| 2002-03-07 | $6.76 | $6.76 | 13,800 | — | — |
| 2002-03-06 | $6.75 | $6.75 | 21,700 | — | — |
| 2002-03-05 | $6.71 | $6.71 | 14,100 | — | — |
| 2002-03-04 | $6.96 | $6.96 | 41,500 | — | — |
| 2002-03-01 | $6.15 | $6.15 | 33,200 | — | — |
| 2002-02-28 | $5.50 | $5.50 | 40,800 | — | — |
| 2002-02-27 | $5.05 | $5.05 | 25,000 | — | — |
| 2002-02-26 | $4.90 | $4.90 | 7,300 | — | — |
| 2002-02-25 | $5.26 | $5.26 | 27,200 | — | — |
| 2002-02-22 | $5.20 | $5.20 | 21,500 | — | — |
| 2002-02-21 | $4.80 | $4.80 | 17,800 | — | — |
| 2002-02-20 | $5.10 | $5.10 | 15,300 | — | — |
| 2002-02-19 | $4.90 | $4.90 | 64,500 | — | — |
| 2002-02-15 | $4.55 | $4.55 | 17,100 | — | — |
| 2002-02-14 | $4.40 | $4.40 | 107,800 | — | — |
| 2002-02-13 | $4.89 | $4.89 | 13,100 | — | — |
| 2002-02-12 | $4.80 | $4.80 | 18,400 | — | — |
| 2002-02-11 | $4.70 | $4.70 | 7,400 | — | — |
| 2002-02-08 | $4.55 | $4.55 | 29,800 | — | — |
| 2002-02-07 | $4.60 | $4.60 | 6,700 | — | — |
| 2002-02-06 | $4.70 | $4.70 | 25,900 | — | — |
| 2002-02-05 | $4.89 | $4.89 | 52,100 | — | — |
| 2002-02-04 | $4.75 | $4.75 | 59,000 | — | — |
| 2002-02-01 | $4.52 | $4.52 | 44,600 | — | — |
| 2002-01-31 | $4.47 | $4.47 | 107,800 | — | — |
| 2002-01-30 | $4.45 | $4.45 | 70,200 | — | — |
| 2002-01-29 | $4.35 | $4.35 | 7,600 | — | — |
| 2002-01-28 | $4.48 | $4.48 | 3,800 | — | — |
| 2002-01-25 | $4.42 | $4.42 | 12,100 | — | — |
| 2002-01-24 | $4.48 | $4.48 | 6,500 | — | — |
| 2002-01-23 | $4.50 | $4.50 | 20,500 | — | — |
| 2002-01-22 | $4.15 | $4.15 | 22,300 | — | — |
| 2002-01-18 | $4.36 | $4.36 | 14,300 | — | — |
| 2002-01-17 | $4.50 | $4.50 | 14,800 | — | — |
| 2002-01-16 | $4.30 | $4.30 | 21,000 | — | — |
| 2002-01-15 | $4.55 | $4.55 | 23,200 | — | — |
| 2002-01-14 | $4.30 | $4.30 | 101,000 | — | — |
| 2002-01-11 | $5.09 | $5.09 | 13,200 | — | — |
| 2002-01-10 | $5.38 | $5.38 | 6,000 | — | — |
| 2002-01-09 | $5.31 | $5.31 | 5,000 | — | — |
| 2002-01-08 | $5.23 | $5.23 | 8,400 | — | — |
| 2002-01-07 | $5.10 | $5.10 | 3,200 | — | — |
| 2002-01-04 | $5.35 | $5.35 | 18,600 | — | — |
| 2002-01-03 | $5.54 | $5.54 | 17,100 | — | — |
| 2002-01-02 | $4.98 | $4.98 | 15,100 | — | — |